Muench. Rueckvers. VNA O.N. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	556.90	558.00	554.00	555.90	530.56	106,661
2025-08-15	556.70	559.60	556.00	557.10	531.70	33,535
2025-08-14	560.80	561.60	550.40	552.90	527.69	24,631
2025-08-13	552.20	562.40	551.40	561.20	535.61	26,503
2025-08-12	568.40	568.40	552.20	555.40	530.08	142,807
2025-08-11	568.80	576.20	565.40	566.40	540.58	47,839
2025-08-08	578.40	595.60	556.20	565.20	539.43	166,479
2025-08-07	595.70	611.40	594.20	608.20	580.47	86,606
2025-08-06	584.80	590.20	581.20	587.10	560.33	49,424
2025-08-05	578.00	582.20	575.40	579.20	552.79	218,817
2025-08-04	567.90	579.20	564.81	577.00	550.69	98,347
2025-08-01	569.20	573.60	563.80	567.70	541.82	63,889
2025-07-31	575.90	577.00	572.20	575.60	549.36	17,765
2025-07-30	573.60	575.30	569.40	573.10	546.97	36,825
2025-07-29	571.40	576.80	571.20	576.00	549.74	12,377
2025-07-28	580.50	581.20	567.60	569.40	543.44	10,032
2025-07-25	573.60	575.40	569.20	573.30	547.16	43,948
2025-07-24	583.70	585.20	573.20	577.10	550.79	98,869
2025-07-23	581.80	588.00	577.00	579.20	552.79	50,248
2025-07-22	577.90	579.00	573.40	574.80	548.59	18,623
2025-07-21	573.10	584.60	572.20	576.60	550.31	36,681
2025-07-18	576.50	578.60	572.60	573.70	547.54	55,097
2025-07-17	572.40	573.50	568.00	570.90	544.87	56,779
2025-07-16	560.50	571.70	560.00	571.70	545.63	122,605
2025-07-15	568.50	568.80	560.80	562.40	536.76	62,116
2025-07-14	563.60	567.20	561.60	566.80	540.96	19,021
2025-07-11	568.40	571.60	564.80	566.10	540.29	15,725
2025-07-10	577.90	579.00	568.80	570.80	544.78	12,322
2025-07-09	570.70	579.80	570.40	578.40	552.03	56,953
2025-07-08	567.80	569.80	565.40	567.50	541.63	109,139
2025-07-07	559.80	567.40	558.80	566.10	540.29	51,622
2025-07-04	553.40	559.10	553.00	559.10	533.61	58,235
2025-07-03	552.50	555.80	550.00	555.70	530.36	132,644
2025-07-02	554.30	560.20	548.90	552.30	527.12	77,092
2025-07-01	551.50	554.80	545.00	547.30	522.35	54,381
2025-06-30	553.10	553.60	547.30	551.30	526.16	48,470
2025-06-27	551.70	552.60	548.80	549.90	524.83	25,644
2025-06-26	554.20	554.40	546.00	547.40	522.44	53,325
2025-06-25	551.20	552.40	547.80	549.70	524.64	120,117
2025-06-24	559.30	564.40	549.60	552.20	527.02	114,857
2025-06-23	554.90	557.00	547.60	549.20	524.16	91,362
2025-06-20	557.40	565.40	556.40	564.90	539.14	42,494
2025-06-19	550.90	555.10	550.00	554.40	529.12	32,989
2025-06-18	556.40	559.00	552.40	555.00	529.70	45,877
2025-06-17	556.50	562.00	552.40	554.80	529.51	163,838
2025-06-16	554.40	563.00	553.50	563.00	537.33	48,845
2025-06-13	551.50	555.40	550.60	555.40	530.08	84,665
2025-06-12	556.50	560.60	551.40	558.90	533.42	127,149
2025-06-11	562.40	564.80	558.80	562.20	536.57	189,248
2025-06-10	577.40	577.80	562.40	565.30	539.53	259,555
2025-06-09	577.20	581.20	574.60	576.30	550.02	259,090
2025-06-06	573.00	577.80	571.20	575.40	549.17	12,579
2025-06-05	574.00	579.60	572.80	574.80	548.59	160,929
2025-06-04	576.00	579.70	571.40	577.60	551.27	18,906
2025-06-03	581.70	582.80	571.30	572.30	546.21	29,079
2025-06-02	568.30	580.00	567.20	577.40	551.07	37,755
2025-05-30	565.00	572.60	563.40	568.00	542.10	163,272
2025-05-29	568.00	568.40	563.40	565.30	539.53	26,251
2025-05-28	569.90	572.30	562.00	562.80	537.14	41,152
2025-05-27	569.20	574.40	567.80	571.60	545.54	29,823

← NewerPage 6 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	24.0000 EUR
2025-05-02	20.0000 EUR
2024-04-26	15.0000 EUR
2023-05-08	11.6000 EUR
2022-04-29	11.0000 EUR
2021-04-29	9.8000 EUR
2020-04-30	9.8000 EUR
2019-05-02	9.2500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.